Aspo Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	7.120	7.240	6.980	6.980	6.019	5,391
2023-06-14	7.080	7.220	7.050	7.130	6.148	5,005
2023-06-13	6.920	7.070	6.920	7.060	6.088	6,483
2023-06-12	6.980	7.000	6.870	6.920	5.967	9,159
2023-06-09	7.050	7.050	6.950	6.980	6.019	7,260
2023-06-08	7.030	7.140	7.030	7.030	6.062	1,543
2023-06-07	6.960	7.050	6.950	7.040	6.071	5,490
2023-06-06	6.990	7.080	6.950	6.950	5.993	1,956
2023-06-05	7.080	7.090	6.930	6.980	6.019	3,389
2023-06-02	7.020	7.080	6.950	7.080	6.105	6,168
2023-06-01	7.000	7.090	6.910	7.010	6.045	2,934
2023-05-31	7.190	7.190	6.940	7.000	6.036	10,587
2023-05-30	6.970	7.190	6.970	7.100	6.122	7,053
2023-05-29	7.140	7.140	6.940	6.970	6.010	8,145
2023-05-26	7.250	7.250	7.080	7.100	6.122	9,944
2023-05-25	7.270	7.300	7.180	7.200	6.209	7,305
2023-05-24	7.270	7.310	7.260	7.270	6.269	4,537
2023-05-23	7.260	7.340	7.260	7.310	6.304	5,768
2023-05-22	7.410	7.430	7.270	7.280	6.278	13,187
2023-05-19	7.500	7.650	7.400	7.430	6.407	8,665
2023-05-17	7.400	7.590	7.400	7.490	6.459	2,652
2023-05-16	7.460	7.570	7.400	7.420	6.398	7,056
2023-05-15	7.720	7.720	7.440	7.460	6.433	19,312
2023-05-12	8.060	8.070	7.670	7.750	6.683	13,690
2023-05-11	8.020	8.100	8.020	8.050	6.942	3,035
2023-05-10	8.040	8.140	8.040	8.050	6.942	2,457
2023-05-09	8.040	8.140	8.030	8.040	6.933	3,366
2023-05-08	8.120	8.120	7.980	8.040	6.933	5,843
2023-05-05	8.190	8.190	8.100	8.100	6.985	597
2023-05-04	8.050	8.190	8.040	8.190	7.062	8,282
2023-05-03	8.160	8.200	8.070	8.070	6.959	4,869
2023-05-02	8.170	8.210	8.080	8.150	7.028	3,447
2023-04-28	8.140	8.150	8.070	8.150	7.028	7,004
2023-04-27	8.140	8.160	8.060	8.130	7.011	1,292
2023-04-26	8.100	8.230	8.050	8.100	6.985	7,013
2023-04-25	8.200	8.220	8.080	8.100	6.985	2,807
2023-04-24	8.180	8.180	8.080	8.080	6.968	4,732
2023-04-21	8.170	8.210	8.120	8.180	7.054	4,337
2023-04-20	8.280	8.290	8.200	8.210	7.080	4,599
2023-04-19	8.440	8.500	8.340	8.390	7.235	1,718
2023-04-18	8.400	8.440	8.330	8.440	7.278	2,695
2023-04-17	8.400	8.400	8.380	8.400	7.243	1,276
2023-04-14	8.320	8.380	8.320	8.380	7.226	2,490
2023-04-13	8.320	8.320	8.210	8.270	7.131	2,039
2023-04-12	8.400	8.400	8.200	8.270	7.131	4,076
2023-04-11	8.470	8.470	8.200	8.400	7.243	4,623
2023-04-06	8.470	8.580	8.380	8.470	7.304	4,506
2023-04-05	8.490	8.520	8.460	8.470	7.304	2,640
2023-04-04	8.600	8.650	8.570	8.620	7.235	8,525
2023-04-03	8.590	8.700	8.590	8.600	7.218	4,464
2023-03-31	8.600	8.650	8.540	8.560	7.184	3,065
2023-03-30	8.480	8.600	8.480	8.500	7.134	6,612
2023-03-29	8.400	8.520	8.400	8.430	7.075	4,966
2023-03-28	8.500	8.550	8.340	8.360	7.017	4,981
2023-03-27	8.450	8.500	8.430	8.480	7.117	6,652
2023-03-24	8.420	8.460	8.350	8.390	7.042	4,718
2023-03-23	8.400	8.450	8.260	8.410	7.059	6,797
2023-03-22	8.360	8.460	8.330	8.330	6.991	4,234
2023-03-21	8.200	8.440	8.200	8.360	7.017	5,746
2023-03-20	8.170	8.290	8.150	8.250	6.924	17,868

← NewerPage 15 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.2500 EUR
2025-10-29	0.1000 EUR
2025-04-28	0.0900 EUR
2024-04-15	0.2400 EUR
2023-11-02	0.2300 EUR
2023-04-05	0.2300 EUR
2022-11-03	0.2200 EUR
2022-04-07	0.2300 EUR
2021-10-28	0.1700 EUR
2021-04-09	0.1800 EUR
2020-10-02	0.1100 EUR
2019-10-30	0.2200 EUR
2019-04-10	0.2200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.